JVM Co., Ltd. 054950
KRX · Güney Kore · Sağlık Teknolojisi
KRW 24.450,00+600,00 (+%2,52)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24.450,00 | +%2,52 | KRW 24.450,00 | KRW 24.500,00 | KRW 24.050,00 | 15,43K |
| 2026-10-01 | KRW 23.850,00 | +%0,85 | KRW 23.900,00 | KRW 24.150,00 | KRW 23.750,00 | 10,83K |
| 2026-09-30 | KRW 23.650,00 | -%1,25 | KRW 24.000,00 | KRW 24.150,00 | KRW 23.650,00 | 8,26K |
| 2026-09-29 | KRW 23.950,00 | +%3,23 | KRW 23.300,00 | KRW 23.950,00 | KRW 23.100,00 | 13,56K |
| 2026-09-28 | KRW 23.200,00 | +%0,87 | KRW 23.150,00 | KRW 23.400,00 | KRW 23.000,00 | 5,11K |
| 2026-09-23 | KRW 23.000,00 | %0,00 | KRW 23.200,00 | KRW 23.300,00 | KRW 22.900,00 | 8,67K |
| 2026-09-22 | KRW 23.000,00 | %0,00 | KRW 23.200,00 | KRW 23.350,00 | KRW 23.000,00 | 8,62K |
| 2026-09-21 | KRW 23.000,00 | -%0,22 | KRW 23.000,00 | KRW 23.250,00 | KRW 22.850,00 | 13,61K |
| 2026-09-18 | KRW 23.050,00 | -%0,22 | KRW 23.200,00 | KRW 23.600,00 | KRW 23.000,00 | 11,29K |
| 2026-09-17 | KRW 23.100,00 | -%0,22 | KRW 22.950,00 | KRW 23.350,00 | KRW 22.900,00 | 6,54K |
| 2026-09-16 | KRW 23.150,00 | +%0,43 | KRW 23.150,00 | KRW 23.300,00 | KRW 22.900,00 | 9,35K |
| 2026-09-15 | KRW 23.050,00 | -%2,12 | KRW 23.550,00 | KRW 23.550,00 | KRW 22.950,00 | 19,39K |
| 2026-09-14 | KRW 23.550,00 | +%0,64 | KRW 23.400,00 | KRW 23.650,00 | KRW 23.250,00 | 17,81K |
| 2026-09-11 | KRW 23.400,00 | +%0,86 | KRW 23.100,00 | KRW 23.700,00 | KRW 23.050,00 | 35,00K |
| 2026-09-10 | KRW 23.200,00 | -%1,49 | KRW 23.500,00 | KRW 23.500,00 | KRW 23.200,00 | 39,04K |
| 2026-09-09 | KRW 23.550,00 | +%0,64 | KRW 23.350,00 | KRW 23.700,00 | KRW 23.250,00 | 11,72K |
| 2026-09-08 | KRW 23.400,00 | %0,00 | KRW 23.450,00 | KRW 23.700,00 | KRW 23.250,00 | 21,15K |
| 2026-09-07 | KRW 23.400,00 | +%0,65 | KRW 23.650,00 | KRW 23.650,00 | KRW 23.300,00 | 10,48K |
| 2026-09-04 | KRW 23.250,00 | -%1,27 | KRW 23.450,00 | KRW 23.800,00 | KRW 23.150,00 | 12,48K |
| 2026-09-03 | KRW 23.550,00 | -%1,05 | KRW 23.800,00 | KRW 24.000,00 | KRW 23.400,00 | 12,85K |
| 2026-09-02 | KRW 23.800,00 | -%1,04 | KRW 23.800,00 | KRW 24.050,00 | KRW 23.600,00 | 10,38K |
| 2026-09-01 | KRW 24.050,00 | +%0,21 | KRW 24.000,00 | KRW 24.400,00 | KRW 24.000,00 | 9,94K |
| 2026-08-31 | KRW 24.000,00 | -%0,21 | KRW 24.150,00 | KRW 24.150,00 | KRW 23.400,00 | 9,14K |
| 2026-08-28 | KRW 24.050,00 | +%1,05 | KRW 23.950,00 | KRW 24.150,00 | KRW 23.650,00 | 6,47K |
| 2026-08-27 | KRW 23.800,00 | -%1,65 | KRW 24.400,00 | KRW 24.650,00 | KRW 23.800,00 | 8,46K |
| 2026-08-26 | KRW 24.200,00 | -%0,62 | KRW 24.350,00 | KRW 24.500,00 | KRW 24.100,00 | 8,65K |
| 2026-08-25 | KRW 24.350,00 | +%0,21 | KRW 24.150,00 | KRW 24.400,00 | KRW 23.550,00 | 11,87K |
| 2026-08-24 | KRW 24.300,00 | +%3,40 | KRW 23.850,00 | KRW 24.900,00 | KRW 23.450,00 | 30,48K |
| 2026-08-21 | KRW 23.500,00 | -%2,29 | KRW 24.050,00 | KRW 24.050,00 | KRW 23.150,00 | 17,77K |
| 2026-08-20 | KRW 24.050,00 | +%0,84 | KRW 23.900,00 | KRW 24.400,00 | KRW 23.750,00 | 9,94K |
| 2026-08-19 | KRW 23.850,00 | -%1,04 | KRW 23.950,00 | KRW 23.950,00 | KRW 23.250,00 | 19,00K |
| 2026-08-18 | KRW 24.100,00 | %0,00 | KRW 24.150,00 | KRW 24.200,00 | KRW 23.700,00 | 14,12K |
| 2026-08-14 | KRW 24.100,00 | %0,00 | KRW 23.950,00 | KRW 24.350,00 | KRW 23.850,00 | 8,25K |
| 2026-08-13 | KRW 24.100,00 | -%0,62 | KRW 24.450,00 | KRW 24.600,00 | KRW 23.900,00 | 13,16K |
| 2026-08-12 | KRW 24.250,00 | -%2,41 | KRW 24.800,00 | KRW 24.800,00 | KRW 24.250,00 | 13,65K |
| 2026-08-11 | KRW 24.850,00 | -%0,40 | KRW 25.000,00 | KRW 25.500,00 | KRW 24.700,00 | 32,44K |
| 2026-08-10 | KRW 24.950,00 | +%0,60 | KRW 24.950,00 | KRW 25.450,00 | KRW 24.500,00 | 44,19K |
| 2026-08-07 | KRW 24.800,00 | +%1,02 | KRW 24.600,00 | KRW 24.800,00 | KRW 24.250,00 | 21,30K |
| 2026-08-06 | KRW 24.550,00 | +%1,66 | KRW 24.000,00 | KRW 24.700,00 | KRW 23.900,00 | 16,59K |
| 2026-08-05 | KRW 24.150,00 | +%2,11 | KRW 23.750,00 | KRW 24.600,00 | KRW 23.750,00 | 12,20K |
| 2026-08-04 | KRW 23.650,00 | +%0,64 | KRW 23.550,00 | KRW 23.900,00 | KRW 23.400,00 | 22,90K |
| 2026-08-03 | KRW 23.500,00 | -%1,05 | KRW 23.750,00 | KRW 24.600,00 | KRW 23.250,00 | 37,61K |
| 2026-07-31 | KRW 23.750,00 | +%3,04 | KRW 23.200,00 | KRW 23.800,00 | KRW 22.650,00 | 27,52K |
| 2026-07-30 | KRW 23.050,00 | +%12,44 | KRW 20.200,00 | KRW 23.950,00 | KRW 20.200,00 | 109,28K |
| 2026-07-29 | KRW 20.500,00 | -%4,43 | KRW 21.700,00 | KRW 21.700,00 | KRW 20.000,00 | 38,55K |
| 2026-07-28 | KRW 21.450,00 | -%3,16 | KRW 22.000,00 | KRW 22.100,00 | KRW 21.250,00 | 11,79K |
| 2026-07-27 | KRW 22.150,00 | -%0,23 | KRW 22.450,00 | KRW 22.550,00 | KRW 21.950,00 | 10,84K |
| 2026-07-24 | KRW 22.200,00 | -%0,45 | KRW 22.450,00 | KRW 22.550,00 | KRW 22.150,00 | 13,48K |
| 2026-07-23 | KRW 22.300,00 | +%0,45 | KRW 22.450,00 | KRW 22.450,00 | KRW 22.150,00 | 8,37K |
| 2026-07-22 | KRW 22.200,00 | +%0,91 | KRW 22.450,00 | KRW 22.550,00 | KRW 22.000,00 | 9,06K |
| 2026-07-21 | KRW 22.000,00 | +%0,69 | KRW 21.950,00 | KRW 22.200,00 | KRW 21.700,00 | 19,31K |
| 2026-07-20 | KRW 21.850,00 | -%0,91 | KRW 22.200,00 | KRW 22.300,00 | KRW 21.600,00 | 17,96K |
| 2026-07-16 | KRW 22.050,00 | +%0,46 | KRW 21.700,00 | KRW 22.350,00 | KRW 21.700,00 | 41,62K |
| 2026-07-15 | KRW 21.950,00 | +%2,09 | KRW 21.900,00 | KRW 22.100,00 | KRW 21.650,00 | 4,12K |
| 2026-07-14 | KRW 21.500,00 | -%1,60 | KRW 22.150,00 | KRW 22.150,00 | KRW 21.350,00 | 20,95K |
| 2026-07-13 | KRW 21.850,00 | -%0,23 | KRW 22.250,00 | KRW 22.400,00 | KRW 21.750,00 | 12,20K |
| 2026-07-10 | KRW 21.900,00 | +%3,06 | KRW 21.500,00 | KRW 22.500,00 | KRW 21.450,00 | 21,61K |
| 2026-07-09 | KRW 21.250,00 | -%1,39 | KRW 21.550,00 | KRW 21.800,00 | KRW 21.150,00 | 14,00K |
| 2026-07-08 | KRW 21.550,00 | -%0,46 | KRW 21.900,00 | KRW 22.450,00 | KRW 21.200,00 | 34,44K |
| 2026-07-07 | KRW 21.650,00 | -%1,37 | KRW 21.800,00 | KRW 22.100,00 | KRW 21.550,00 | 11,84K |
| 2026-07-06 | KRW 21.950,00 | +%1,86 | KRW 21.800,00 | KRW 22.100,00 | KRW 21.550,00 | 19,49K |
| 2026-07-03 | KRW 21.550,00 | +%0,23 | KRW 21.600,00 | KRW 21.800,00 | KRW 21.050,00 | 13,14K |
| 2026-07-02 | KRW 21.500,00 | -%0,92 | KRW 21.650,00 | KRW 22.000,00 | KRW 21.050,00 | 17,20K |
| 2026-07-01 | KRW 21.700,00 | +%3,09 | KRW 20.950,00 | KRW 21.800,00 | KRW 20.850,00 | 13,33K |
| 2026-06-30 | KRW 21.050,00 | -%1,17 | KRW 21.600,00 | KRW 21.600,00 | KRW 20.900,00 | 8,23K |
| 2026-06-29 | KRW 21.300,00 | +%6,50 | KRW 20.000,00 | KRW 21.500,00 | KRW 20.000,00 | 14,13K |
| 2026-06-26 | KRW 20.000,00 | -%3,15 | KRW 20.500,00 | KRW 20.800,00 | KRW 19.930,00 | 35,81K |
| 2026-06-25 | KRW 20.650,00 | -%1,43 | KRW 21.200,00 | KRW 21.350,00 | KRW 20.650,00 | 17,86K |
| 2026-06-24 | KRW 20.950,00 | +%2,20 | KRW 20.750,00 | KRW 21.300,00 | KRW 20.350,00 | 16,12K |
| 2026-06-23 | KRW 20.500,00 | -%4,43 | KRW 21.500,00 | KRW 21.500,00 | KRW 20.500,00 | 47,98K |
| 2026-06-22 | KRW 21.450,00 | -%0,23 | KRW 21.700,00 | KRW 21.750,00 | KRW 21.150,00 | 27,05K |
| 2026-06-19 | KRW 21.500,00 | -%2,05 | KRW 22.300,00 | KRW 22.300,00 | KRW 21.400,00 | 21,27K |
| 2026-06-18 | KRW 21.950,00 | -%2,44 | KRW 22.550,00 | KRW 22.550,00 | KRW 21.850,00 | 31,24K |
| 2026-06-17 | KRW 22.500,00 | -%0,22 | KRW 22.700,00 | KRW 22.850,00 | KRW 22.300,00 | 25,38K |
| 2026-06-16 | KRW 22.550,00 | +%1,35 | KRW 22.200,00 | KRW 22.750,00 | KRW 22.000,00 | 45,12K |
| 2026-06-15 | KRW 22.250,00 | +%0,23 | KRW 22.500,00 | KRW 22.700,00 | KRW 22.050,00 | 23,05K |
| 2026-06-12 | KRW 22.200,00 | +%0,91 | KRW 22.250,00 | KRW 22.750,00 | KRW 21.900,00 | 50,17K |
| 2026-06-11 | KRW 22.000,00 | +%0,92 | KRW 21.700,00 | KRW 22.000,00 | KRW 21.300,00 | 17,35K |
| 2026-06-10 | KRW 21.800,00 | +%1,87 | KRW 21.450,00 | KRW 22.050,00 | KRW 21.050,00 | 62,85K |
| 2026-06-09 | KRW 21.400,00 | %0,00 | KRW 21.550,00 | KRW 21.900,00 | KRW 21.250,00 | 52,63K |
| 2026-06-08 | KRW 21.400,00 | -%3,39 | KRW 21.650,00 | KRW 21.650,00 | KRW 20.950,00 | 50,37K |
| 2026-06-05 | KRW 22.150,00 | -%2,42 | KRW 22.800,00 | KRW 22.950,00 | KRW 21.900,00 | 30,62K |
| 2026-06-04 | KRW 22.700,00 | +%0,89 | KRW 22.350,00 | KRW 22.950,00 | KRW 22.000,00 | 45,10K |
| 2026-06-02 | KRW 22.500,00 | +%2,74 | KRW 21.750,00 | KRW 22.500,00 | KRW 21.400,00 | 77,91K |
| 2026-06-01 | KRW 21.900,00 | +%0,92 | KRW 21.550,00 | KRW 21.950,00 | KRW 21.250,00 | 80,97K |
| 2026-05-29 | KRW 21.700,00 | -%2,03 | KRW 22.350,00 | KRW 22.400,00 | KRW 21.650,00 | 77,62K |
| 2026-05-28 | KRW 22.150,00 | -%0,89 | KRW 22.350,00 | KRW 22.500,00 | KRW 21.650,00 | 81,86K |
| 2026-05-27 | KRW 22.350,00 | -%3,46 | KRW 23.150,00 | KRW 23.150,00 | KRW 22.250,00 | 80,51K |
| 2026-05-26 | KRW 23.150,00 | -%0,86 | KRW 23.600,00 | KRW 23.650,00 | KRW 23.000,00 | 60,84K |
| 2026-05-22 | KRW 23.350,00 | +%1,52 | KRW 23.000,00 | KRW 23.500,00 | KRW 22.950,00 | 63,47K |